|
 ADMIRAL GROUP - [Ticker: ADM.L] |     | | Last Trade | 1,857.00 | Last Trade Time | 2017-11-01 - 21:02:00 | | Variation | -67.00 (-3.48%) | Open | 1,925.00 | | High | 1,934.00 | Low | 1,857.00 | | Volume | 1,847,033 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A - 1,970.00 x 50,000 | | Former Close | 1,924.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ADM.L quotes from 2000-01-01 to 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-01-23 | 1,522,500 | 1,448.00 | 1,448.00 | 1,404.00 | 1,420.00 | 00:00:00 | | 2014-01-24 | 938,100 | 1,420.00 | 1,439.00 | 1,410.00 | 1,427.00 | 00:00:00 | | 2014-01-27 | 653,500 | 1,427.00 | 1,440.00 | 1,409.00 | 1,423.00 | 00:00:00 | | 2014-02-04 | 921,800 | 1,428.00 | 1,431.00 | 1,396.00 | 1,408.00 | 00:00:00 | | 2014-02-05 | 476,200 | 1,411.00 | 1,427.00 | 1,404.00 | 1,409.00 | 00:00:00 | | 2014-02-06 | 537,600 | 1,414.00 | 1,434.00 | 1,401.00 | 1,434.00 | 00:00:00 | | 2014-02-07 | 973,100 | 1,436.00 | 1,438.00 | 1,407.00 | 1,418.00 | 00:00:00 | | 2014-02-11 | 553,100 | 1,426.00 | 1,447.00 | 1,421.00 | 1,438.00 | 00:00:00 | | 2014-02-12 | 464,400 | 1,443.00 | 1,451.00 | 1,428.41 | 1,448.00 | 00:00:00 | | 2014-02-13 | 414,200 | 1,446.00 | 1,446.00 | 1,428.00 | 1,437.00 | 00:00:00 | | 2014-02-14 | 400,500 | 1,436.00 | 1,445.00 | 1,428.00 | 1,442.00 | 00:00:00 | | 2014-02-24 | 585,600 | 1,471.00 | 1,488.00 | 1,460.00 | 1,470.00 | 00:00:00 | | 2014-02-25 | 1,084,000 | 1,475.00 | 1,493.00 | 1,469.30 | 1,491.00 | 00:00:00 | | 2014-02-28 | 536,700 | 1,434.00 | 1,440.00 | 1,424.00 | 1,435.00 | 00:00:00 | | 2014-03-04 | 1,371,700 | 1,426.00 | 1,440.00 | 1,408.00 | 1,419.00 | 00:00:00 | | 2014-03-05 | 2,222,400 | 1,431.00 | 1,550.00 | 1,426.48 | 1,526.00 | 00:00:00 | | 2014-03-10 | 686,000 | 1,495.00 | 1,507.00 | 1,492.72 | 1,500.00 | 00:00:00 | | 2014-03-24 | 366,700 | 1,464.00 | 1,471.00 | 1,450.00 | 1,455.00 | 00:00:00 | | 2014-03-27 | 438,900 | 1,463.00 | 1,463.00 | 1,432.00 | 1,455.00 | 00:00:00 | | 2014-03-28 | 560,100 | 1,466.00 | 1,470.00 | 1,423.00 | 1,434.00 | 00:00:00 | | 2014-04-01 | 579,900 | 1,436.00 | 1,442.00 | 1,426.00 | 1,429.00 | 00:00:00 | | 2014-04-02 | 797,700 | 1,432.00 | 1,432.00 | 1,413.00 | 1,419.00 | 00:00:00 | | 2014-04-03 | 918,100 | 1,427.00 | 1,428.00 | 1,406.00 | 1,406.00 | 00:00:00 | | 2014-04-04 | 485,500 | 1,410.00 | 1,414.00 | 1,408.00 | 1,412.00 | 00:00:00 | | 2014-04-07 | 456,100 | 1,405.00 | 1,409.70 | 1,399.88 | 1,403.00 | 00:00:00 | | 2014-04-08 | 1,047,500 | 1,402.00 | 1,407.75 | 1,367.00 | 1,383.00 | 00:00:00 | | 2014-04-09 | 1,190,400 | 1,382.00 | 1,400.00 | 1,351.00 | 1,392.00 | 00:00:00 | | 2014-04-10 | 565,900 | 1,397.00 | 1,406.00 | 1,379.00 | 1,382.00 | 00:00:00 | | 2014-04-11 | 883,400 | 1,375.00 | 1,381.00 | 1,355.00 | 1,359.00 | 00:00:00 | | 2014-04-14 | 637,200 | 1,358.00 | 1,360.00 | 1,343.00 | 1,354.00 | 00:00:00 | | 2014-04-15 | 805,200 | 1,355.00 | 1,363.00 | 1,331.23 | 1,339.00 | 00:00:00 | | 2014-04-16 | 1,789,500 | 1,345.00 | 1,352.00 | 1,333.00 | 1,342.00 | 00:00:00 | | 2014-04-17 | 1,080,400 | 1,360.00 | 1,369.00 | 1,343.00 | 1,350.00 | 00:00:00 | | 2014-04-18 | 0 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 00:00:00 | | 2014-04-21 | 0 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 00:00:00 | | 2014-04-24 | 836,000 | 1,415.00 | 1,430.00 | 1,408.00 | 1,416.00 | 00:00:00 | | 2014-04-25 | 715,400 | 1,417.00 | 1,432.00 | 1,413.00 | 1,425.00 | 00:00:00 | | 2014-05-06 | 311,200 | 1,397.00 | 1,400.00 | 1,386.00 | 1,396.00 | 00:00:00 | | 2014-05-09 | 707,900 | 1,423.00 | 1,430.00 | 1,420.00 | 1,426.00 | 00:00:00 | | 2014-05-13 | 809,900 | 1,456.00 | 1,467.00 | 1,443.00 | 1,448.00 | 00:00:00 | | 2014-05-14 | 478,000 | 1,468.00 | 1,468.00 | 1,426.00 | 1,428.00 | 00:00:00 | | 2014-05-15 | 923,200 | 1,434.00 | 1,435.00 | 1,407.00 | 1,416.00 | 00:00:00 | | 2014-05-16 | 619,000 | 1,418.00 | 1,434.00 | 1,409.00 | 1,419.00 | 00:00:00 | | 2014-05-19 | 490,800 | 1,422.00 | 1,431.00 | 1,407.00 | 1,415.00 | 00:00:00 | | 2014-05-20 | 499,300 | 1,417.00 | 1,420.00 | 1,392.00 | 1,395.00 | 00:00:00 | | 2014-05-21 | 519,600 | 1,396.00 | 1,399.00 | 1,383.00 | 1,386.00 | 00:00:00 | | 2014-05-22 | 421,000 | 1,390.00 | 1,404.00 | 1,381.00 | 1,400.00 | 00:00:00 | | 2014-05-23 | 445,300 | 1,404.00 | 1,405.00 | 1,372.00 | 1,385.00 | 00:00:00 | | 2014-05-27 | 419,100 | 1,397.00 | 1,401.00 | 1,386.00 | 1,392.00 | 00:00:00 | | 2014-05-28 | 565,900 | 1,404.00 | 1,424.00 | 1,401.00 | 1,408.00 | 00:00:00 | | 2014-05-29 | 370,600 | 1,412.00 | 1,429.00 | 1,409.00 | 1,428.00 | 00:00:00 | | 2014-05-30 | 898,200 | 1,430.00 | 1,460.36 | 1,430.00 | 1,458.00 | 00:00:00 | | 2014-06-02 | 410,400 | 1,462.00 | 1,471.62 | 1,456.00 | 1,462.00 | 00:00:00 | | 2014-06-03 | 344,100 | 1,470.00 | 1,476.00 | 1,452.00 | 1,454.00 | 00:00:00 | | 2014-06-04 | 547,200 | 1,455.00 | 1,477.00 | 1,455.00 | 1,472.00 | 00:00:00 | | 2014-06-05 | 662,300 | 1,477.00 | 1,499.00 | 1,473.46 | 1,488.00 | 00:00:00 | | 2014-06-06 | 578,800 | 1,493.00 | 1,501.00 | 1,478.00 | 1,493.00 | 00:00:00 | | 2014-06-12 | 866,500 | 1,514.00 | 1,554.00 | 1,490.00 | 1,535.00 | 00:00:00 | | 2014-06-13 | 581,600 | 1,530.00 | 1,559.00 | 1,525.00 | 1,551.00 | 00:00:00 | | 2014-06-16 | 625,600 | 1,553.00 | 1,558.00 | 1,520.66 | 1,546.00 | 00:00:00 | | 2014-06-17 | 530,500 | 1,554.00 | 1,572.00 | 1,547.00 | 1,561.00 | 00:00:00 | | 2014-06-18 | 480,100 | 1,561.00 | 1,564.00 | 1,549.00 | 1,553.00 | 00:00:00 | | 2014-06-19 | 416,000 | 1,565.00 | 1,565.00 | 1,547.00 | 1,557.00 | 00:00:00 | | 2014-06-20 | 692,600 | 1,560.00 | 1,560.00 | 1,541.00 | 1,541.00 | 00:00:00 | | 2014-06-30 | 401,400 | 1,545.00 | 1,552.00 | 1,538.59 | 1,549.00 | 00:00:00 | | 2014-07-01 | 684,800 | 1,557.00 | 1,576.00 | 1,553.00 | 1,574.00 | 00:00:00 | | 2014-07-02 | 619,400 | 1,571.00 | 1,579.00 | 1,564.00 | 1,571.00 | 00:00:00 | | 2014-07-07 | 224,900 | 1,573.00 | 1,576.00 | 1,566.00 | 1,572.00 | 00:00:00 | | 2014-07-08 | 575,400 | 1,577.00 | 1,583.00 | 1,568.00 | 1,574.00 | 00:00:00 | | 2014-07-09 | 2,254,800 | 1,540.00 | 1,540.00 | 1,467.00 | 1,522.00 | 00:00:00 | | 2014-07-10 | 960,200 | 1,518.00 | 1,542.00 | 1,501.25 | 1,520.00 | 00:00:00 | | 2014-07-11 | 719,100 | 1,520.00 | 1,544.00 | 1,516.00 | 1,542.00 | 00:00:00 | | 2014-07-14 | 669,900 | 1,549.00 | 1,569.00 | 1,544.00 | 1,558.00 | 00:00:00 | | 2014-07-15 | 559,500 | 1,550.00 | 1,560.00 | 1,541.00 | 1,553.00 | 00:00:00 | | 2014-07-16 | 492,100 | 1,556.00 | 1,570.00 | 1,554.00 | 1,560.00 | 00:00:00 | | 2014-07-17 | 600,300 | 1,556.00 | 1,558.00 | 1,540.00 | 1,550.00 | 00:00:00 | | 2014-07-18 | 695,800 | 1,546.00 | 1,546.00 | 1,522.00 | 1,537.00 | 00:00:00 | | 2014-07-21 | 395,500 | 1,539.00 | 1,540.00 | 1,521.00 | 1,529.00 | 00:00:00 | | 2014-07-28 | 369,300 | 1,483.00 | 1,489.00 | 1,476.00 | 1,481.00 | 00:00:00 | | 2014-08-14 | 1,591,400 | 1,364.00 | 1,375.00 | 1,328.00 | 1,330.00 | 00:00:00 | | 2014-08-15 | 958,500 | 1,335.00 | 1,349.00 | 1,331.00 | 1,333.00 | 00:00:00 | | 2014-08-18 | 927,900 | 1,334.00 | 1,343.18 | 1,331.00 | 1,334.00 | 00:00:00 | | 2014-08-25 | 0 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 00:00:00 | | 2014-08-26 | 916,300 | 1,328.00 | 1,334.00 | 1,316.25 | 1,325.00 | 00:00:00 | | 2014-08-27 | 1,076,500 | 1,322.00 | 1,338.00 | 1,321.20 | 1,337.00 | 00:00:00 | | 2014-08-28 | 1,864,300 | 1,338.00 | 1,344.00 | 1,331.00 | 1,339.00 | 00:00:00 | | 2014-08-29 | 984,200 | 1,332.00 | 1,342.00 | 1,328.00 | 1,335.00 | 00:00:00 | | 2014-09-02 | 784,000 | 1,326.00 | 1,334.00 | 1,317.00 | 1,325.00 | 00:00:00 | | 2014-09-03 | 2,055,200 | 1,321.00 | 1,323.00 | 1,264.00 | 1,264.00 | 00:00:00 | | 2014-09-04 | 2,200,700 | 1,283.00 | 1,298.00 | 1,279.00 | 1,282.00 | 00:00:00 | | 2014-09-05 | 1,374,600 | 1,285.00 | 1,295.00 | 1,277.84 | 1,289.00 | 00:00:00 | | 2014-09-08 | 846,800 | 1,291.00 | 1,294.00 | 1,283.00 | 1,289.00 | 00:00:00 | | 2014-09-09 | 1,013,200 | 1,289.00 | 1,296.15 | 1,284.00 | 1,294.00 | 00:00:00 | | 2014-09-10 | 996,300 | 1,245.00 | 1,245.00 | 1,231.50 | 1,234.00 | 00:00:00 | | 2014-09-11 | 1,217,600 | 1,245.00 | 1,273.00 | 1,225.00 | 1,235.00 | 00:00:00 | | 2014-09-12 | 713,100 | 1,238.00 | 1,250.00 | 1,236.00 | 1,243.00 | 00:00:00 | | 2014-09-15 | 523,000 | 1,240.00 | 1,245.99 | 1,235.00 | 1,235.00 | 00:00:00 | | 2014-09-29 | 1,025,500 | 1,254.00 | 1,283.93 | 1,254.00 | 1,281.00 | 00:00:00 | | 2014-10-06 | 752,000 | 1,300.00 | 1,301.00 | 1,281.00 | 1,290.00 | 00:00:00 | | 2014-10-09 | 758,600 | 1,275.00 | 1,284.00 | 1,246.00 | 1,259.00 | 00:00:00 | | 2014-10-10 | 1,148,300 | 1,256.00 | 1,273.00 | 1,253.00 | 1,255.00 | 00:00:00 | | 2014-10-13 | 750,900 | 1,248.00 | 1,269.00 | 1,197.00 | 1,260.00 | 00:00:00 | | 2014-10-14 | 723,500 | 1,259.00 | 1,260.00 | 1,243.00 | 1,259.00 | 00:00:00 | | 2014-10-15 | 829,900 | 1,264.00 | 1,271.00 | 1,235.00 | 1,241.00 | 00:00:00 | | 2014-10-16 | 968,500 | 1,249.00 | 1,249.00 | 1,213.00 | 1,240.00 | 00:00:00 | | 2014-10-17 | 1,326,100 | 1,245.00 | 1,249.00 | 1,215.00 | 1,222.00 | 00:00:00 | | 2014-10-20 | 605,800 | 1,220.00 | 1,231.00 | 1,215.00 | 1,221.00 | 00:00:00 | | 2014-10-23 | 624,400 | 1,290.00 | 1,290.00 | 1,267.00 | 1,270.00 | 00:00:00 | | 2014-10-24 | 417,700 | 1,267.00 | 1,278.00 | 1,260.00 | 1,276.00 | 00:00:00 | | 2014-10-27 | 903,800 | 1,286.00 | 1,298.00 | 1,280.00 | 1,290.00 | 00:00:00 | | 2014-10-28 | 507,100 | 1,296.00 | 1,310.00 | 1,292.00 | 1,294.00 | 00:00:00 | | 2014-10-29 | 341,300 | 1,301.00 | 1,315.00 | 1,299.00 | 1,311.00 | 00:00:00 | | 2014-10-30 | 586,100 | 1,314.00 | 1,334.00 | 1,304.00 | 1,325.00 | 00:00:00 | | 2014-10-31 | 1,022,200 | 1,335.00 | 1,336.00 | 1,308.88 | 1,335.00 | 00:00:00 | | 2014-11-03 | 1,293,300 | 1,335.00 | 1,348.00 | 1,332.00 | 1,337.00 | 00:00:00 | | 2014-11-04 | 778,200 | 1,345.00 | 1,348.00 | 1,330.00 | 1,336.00 | 00:00:00 | | 2014-11-05 | 1,426,100 | 1,342.00 | 1,343.00 | 1,289.00 | 1,296.00 | 00:00:00 | | 2014-11-06 | 1,157,200 | 1,294.00 | 1,294.00 | 1,257.00 | 1,259.00 | 00:00:00 | | 2014-11-07 | 1,802,600 | 1,250.00 | 1,255.00 | 1,207.00 | 1,215.00 | 00:00:00 | | 2014-11-10 | 977,400 | 1,219.00 | 1,219.00 | 1,185.00 | 1,195.00 | 00:00:00 | | 2014-11-13 | 660,000 | 1,205.00 | 1,213.00 | 1,197.00 | 1,202.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
